Mercado fechará em 4 h 26 min

Adobe Inc. (ADBE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
472,73-11,55 (-2,39%)
A partir de 11:34AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240920C002700002024-03-22 10:36AM EDT270.00242.45207.50212.600.00-1265.70%
ADBE240920C003000002024-03-21 2:57PM EDT300.00217.75178.85184.100.00-1258.58%
ADBE240920C003550002023-11-30 10:50AM EDT355.00280.00256.20261.400.00--1189.73%
ADBE240920C003600002023-11-30 11:19AM EDT360.00273.10251.60256.750.00--1186.41%
ADBE240920C003650002023-10-30 9:39AM EDT365.00181.160.000.000.00--10.00%
ADBE240920C003700002023-12-14 10:30AM EDT370.00239.65240.90245.900.00--1178.27%
ADBE240920C003750002024-04-11 12:25PM EDT375.00123.48113.75116.350.00-1248.34%
ADBE240920C003800002024-04-03 1:02PM EDT380.00132.85109.50112.350.00-1247.79%
ADBE240920C003900002024-02-22 2:29PM EDT390.00170.15126.35129.950.00-1170.70%
ADBE240920C004000002024-04-08 1:25PM EDT400.00102.5093.6095.700.00-21644.53%
ADBE240920C004050002023-12-27 4:00PM EDT405.00212.18225.35231.900.00-21175.13%
ADBE240920C004100002024-04-11 10:36AM EDT410.0094.3085.9587.650.00-11242.98%
ADBE240920C004200002024-04-09 2:58PM EDT420.0092.4678.7580.350.00-1341.98%
ADBE240920C004250002024-03-15 2:56PM EDT425.0095.5575.3577.000.00-62541.67%
ADBE240920C004300002024-03-15 2:56PM EDT430.0091.9072.0575.100.00-2542.60%
ADBE240920C004350002024-01-10 3:26PM EDT435.00182.70209.90214.350.00-33168.22%
ADBE240920C004400002024-04-11 11:08AM EDT440.0073.8065.5067.200.00-11640.62%
ADBE240920C004450002024-04-05 3:31PM EDT445.0073.1062.4563.800.00-51040.04%
ADBE240920C004500002024-03-20 11:38AM EDT450.0094.4959.4061.650.00-33440.46%
ADBE240920C004550002024-04-08 12:51PM EDT455.0063.8556.5057.300.00-13938.97%
ADBE240920C004600002024-03-15 2:54PM EDT460.0071.9053.6554.400.00-293038.64%
ADBE240920C004650002024-04-11 2:52PM EDT465.0058.4950.9052.100.00-12138.73%
ADBE240920C004700002024-04-12 11:15AM EDT470.0048.6248.3548.95-7.38-13.18%142338.07%
ADBE240920C004750002024-03-18 10:33AM EDT475.0070.7045.7546.500.00-2437.91%
ADBE240920C004800002024-04-12 9:36AM EDT480.0045.9943.3544.10-7.34-13.76%13837.73%
ADBE240920C004850002024-04-11 9:40AM EDT485.0048.6541.0042.200.00-102437.88%
ADBE240920C004900002024-04-12 10:34AM EDT490.0038.6538.7539.35-6.85-15.05%512437.21%
ADBE240920C004950002024-04-12 10:46AM EDT495.0036.0536.7537.20-4.30-10.66%82137.04%
ADBE240920C005000002024-04-12 11:15AM EDT500.0034.7834.6535.45-5.57-13.80%927237.12%
ADBE240920C005050002024-04-12 10:10AM EDT505.0033.2032.0033.40-5.95-15.20%214736.90%
ADBE240920C005100002024-04-11 2:53PM EDT510.0035.8030.7031.150.00-222436.46%
ADBE240920C005150002024-04-11 10:06AM EDT515.0032.2528.8529.450.00-14536.39%
ADBE240920C005200002024-04-11 10:20AM EDT520.0030.8027.1027.550.00-114636.11%
ADBE240920C005250002024-04-09 10:10AM EDT525.0032.4025.5025.900.00-32435.96%
ADBE240920C005300002024-04-11 3:32PM EDT530.0027.9523.8024.850.00-34036.27%
ADBE240920C005350002024-04-11 10:12AM EDT535.0025.2021.6522.750.00-37835.62%
ADBE240920C005400002024-04-12 9:30AM EDT540.0022.8321.0021.65-1.69-6.89%116135.77%
ADBE240920C005450002024-04-10 10:17AM EDT545.0023.4019.5520.100.00-311535.48%
ADBE240920C005500002024-04-11 10:30AM EDT550.0018.2518.2018.70-3.28-15.23%117235.25%
ADBE240920C005550002024-04-12 11:05AM EDT555.0017.1017.1017.50-3.30-16.18%26135.14%
ADBE240920C005600002024-04-11 2:36PM EDT560.0019.4015.8517.000.00-416235.65%
ADBE240920C005650002024-04-09 3:03PM EDT565.0019.7314.7015.200.00-15134.85%
ADBE240920C005700002024-04-12 9:30AM EDT570.0015.0013.8514.45-1.70-10.18%29835.02%
ADBE240920C005750002024-04-09 3:00PM EDT575.0017.2512.8513.150.00-15734.57%
ADBE240920C005800002024-04-11 1:09PM EDT580.0015.0511.3512.250.00-212534.48%
ADBE240920C005850002024-04-10 3:55PM EDT585.0014.4811.1511.800.00-18134.83%
ADBE240920C005900002024-04-11 1:06PM EDT590.0013.1310.3511.050.00-222334.81%
ADBE240920C005950002024-04-02 2:34PM EDT595.0016.559.559.900.00-14634.26%
ADBE240920C006000002024-04-11 12:34PM EDT600.009.308.909.20-1.20-11.43%637334.18%
ADBE240920C006050002024-04-08 1:15PM EDT605.0010.258.208.550.00-25734.12%
ADBE240920C006100002024-04-11 2:46PM EDT610.009.757.507.950.00-18334.06%
ADBE240920C006150002024-04-12 11:12AM EDT615.007.057.007.20-2.24-24.11%144933.75%
ADBE240920C006200002024-04-11 3:00PM EDT620.008.126.556.850.00-16533.94%
ADBE240920C006250002024-04-12 11:16AM EDT625.006.156.106.35-2.80-31.28%203533.88%
ADBE240920C006300002024-04-04 9:30AM EDT630.0011.155.605.950.00-120633.92%
ADBE240920C006350002024-04-12 11:16AM EDT635.005.305.205.50-5.05-48.79%527533.85%
ADBE240920C006400002024-04-12 9:54AM EDT640.005.004.805.10-1.02-16.94%259033.81%
ADBE240920C006450002024-04-12 11:16AM EDT645.004.554.454.70-5.35-54.04%587333.72%
ADBE240920C006500002024-04-12 10:21AM EDT650.004.374.154.40-0.95-17.86%611133.77%
ADBE240920C006550002024-04-05 12:34PM EDT655.005.703.804.050.00-18433.68%
ADBE240920C006600002024-04-11 3:00PM EDT660.004.472.833.800.00-17233.75%
ADBE240920C006650002024-04-09 10:03AM EDT665.004.753.203.500.00-111033.68%
ADBE240920C006700002024-04-04 11:38AM EDT670.005.732.573.300.00-24433.79%
ADBE240920C006750002024-03-28 12:15PM EDT675.006.452.483.050.00-12733.75%
ADBE240920C006800002024-04-11 3:00PM EDT680.003.322.612.950.00-37534.03%
ADBE240920C006850002024-04-04 9:55AM EDT685.004.952.362.790.00-345334.16%
ADBE240920C006900002024-04-01 3:09PM EDT690.002.391.942.49-2.42-50.31%172833.88%
ADBE240920C006950002024-04-12 10:24AM EDT695.002.201.752.20-0.55-20.00%15633.55%
ADBE240920C007000002024-04-09 3:28PM EDT700.002.891.492.390.00-512034.58%
ADBE240920C007050002024-04-09 10:37AM EDT705.002.491.532.260.00-21934.69%
ADBE240920C007100002024-04-04 1:37PM EDT710.003.101.202.380.00-513635.51%
ADBE240920C007150002024-03-22 2:43PM EDT715.004.301.082.250.00-12235.60%
ADBE240920C007200002024-04-11 3:49PM EDT720.002.540.962.130.00-19535.70%
ADBE240920C007250002024-03-07 12:05PM EDT725.0013.621.822.190.00-11736.34%
ADBE240920C007300002024-04-01 3:09PM EDT730.002.570.761.910.00-12835.89%
ADBE240920C007350002024-03-15 10:57AM EDT735.003.800.671.810.00-473735.99%
ADBE240920C007400002024-04-02 10:46AM EDT740.002.250.591.730.00-11136.13%
ADBE240920C007450002024-03-12 12:57PM EDT745.0014.950.621.880.00-31637.10%
ADBE240920C007500002024-04-10 3:55PM EDT750.001.280.451.570.00-122836.38%
ADBE240920C007550002024-03-28 10:49AM EDT755.002.540.381.500.00-114336.52%
ADBE240920C007600002024-04-02 10:46AM EDT760.001.700.321.430.00-16436.64%
ADBE240920C007650002024-03-28 11:11AM EDT765.002.060.271.370.00-907236.79%
ADBE240920C007700002024-03-28 10:49AM EDT770.002.080.221.310.00-263436.92%
ADBE240920C007750002024-03-12 12:45PM EDT775.0011.100.401.450.00-41537.93%
ADBE240920C007800002024-03-22 9:55AM EDT780.002.200.281.210.00-12637.24%
ADBE240920C007850002024-03-11 9:42AM EDT785.009.150.000.000.00-14112.50%
ADBE240920C007900002024-04-09 9:45AM EDT790.000.640.101.13-0.17-20.99%12137.60%
ADBE240920C007950002024-04-08 3:46PM EDT795.000.600.221.090.00-31037.77%
ADBE240920C008000002024-04-10 12:51PM EDT800.000.650.201.060.00-107737.98%
ADBE240920C008050002024-03-14 3:01PM EDT805.008.100.191.030.00-3838.18%
ADBE240920C008100002024-03-05 4:22PM EDT810.005.250.401.030.00-12238.55%
ADBE240920C008150002024-03-13 12:36PM EDT815.008.760.160.970.00-101838.56%
ADBE240920C008200002024-04-02 10:41AM EDT820.000.860.150.950.00-12238.81%
ADBE240920C008250002024-04-02 10:41AM EDT825.000.800.140.920.00-11038.97%
ADBE240920C008300002024-03-27 10:11AM EDT830.001.020.130.900.00-33239.20%
ADBE240920C008400002024-03-18 11:46AM EDT840.001.400.120.860.00-12139.62%
ADBE240920C008600002024-04-02 9:42AM EDT860.001.010.100.880.00-13041.08%
ADBE240920C008800002024-04-08 11:09AM EDT880.000.210.080.850.00-15742.18%
ADBE240920C009000002024-04-11 2:57PM EDT900.000.260.010.800.00-159243.07%
ADBE240920C009200002024-04-09 12:13PM EDT920.000.200.100.760.00-172243.98%
ADBE240920C009400002024-04-11 3:53PM EDT940.000.140.050.720.00-148844.84%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ADBE240920P002600002024-03-27 3:42PM EDT260.000.690.261.240.00-1147.45%
ADBE240920P002700002024-04-08 10:36AM EDT270.000.930.441.420.00-726345.86%
ADBE240920P002750002024-02-28 10:33AM EDT275.001.230.461.320.00-5513943.98%
ADBE240920P002800002024-03-12 12:26PM EDT280.001.080.491.520.00-13443.79%
ADBE240920P002850002024-03-22 11:50AM EDT285.001.250.771.750.00-213143.63%
ADBE240920P002900002024-04-10 11:16AM EDT290.001.200.901.890.00-11742.97%
ADBE240920P002950002024-02-22 10:38AM EDT295.001.821.411.780.00-12141.20%
ADBE240920P003000002024-03-15 3:12PM EDT300.002.081.212.190.00-149541.61%
ADBE240920P003050002024-03-15 11:14AM EDT305.002.251.392.370.00-21041.00%
ADBE240920P003100002023-12-08 4:38PM EDT310.002.750.000.000.00--012.50%
ADBE240920P003150002024-03-21 1:43PM EDT315.002.051.792.770.00-11239.79%
ADBE240920P003200002024-04-08 2:57PM EDT320.002.312.033.050.00-2439.36%
ADBE240920P003250002024-03-19 11:33AM EDT325.002.282.312.960.00-1237.81%
ADBE240920P003300002024-04-05 9:53AM EDT330.002.862.593.500.00-11338.03%
ADBE240920P003350002024-04-10 3:12PM EDT335.002.743.353.600.00-1937.00%
ADBE240920P003400002024-04-08 10:29AM EDT340.003.403.154.150.00-2237.04%
ADBE240920P003450002024-03-18 9:49AM EDT345.003.563.804.450.00-1136.41%
ADBE240920P003500002024-04-12 10:16AM EDT350.004.254.554.90+0.48+12.73%28936.05%
ADBE240920P003550002024-04-12 10:29AM EDT355.005.074.555.40+0.82+19.29%1735.72%
ADBE240920P003600002024-03-28 1:03PM EDT360.004.205.505.850.00-13835.22%
ADBE240920P003650002024-04-02 11:53AM EDT365.004.705.406.500.00-12035.01%
ADBE240920P003700002024-03-26 12:26PM EDT370.004.906.057.150.00-14134.71%
ADBE240920P003750002024-04-11 3:05PM EDT375.006.007.357.700.00-32334.18%
ADBE240920P003800002024-04-03 2:18PM EDT380.006.098.108.500.00-472533.96%
ADBE240920P003850002024-04-04 3:50PM EDT385.007.658.859.850.00-64434.40%
ADBE240920P003900002024-04-05 10:22AM EDT390.008.959.7010.150.00-28131833.34%
ADBE240920P003950002024-04-11 2:54PM EDT395.008.7510.0511.100.00-26033.08%
ADBE240920P004000002024-04-12 9:59AM EDT400.0011.5011.6012.00+1.45+14.43%340632.67%
ADBE240920P004050002024-04-11 2:45PM EDT405.0010.5012.5013.300.00-86132.65%
ADBE240920P004100002024-04-11 2:11PM EDT410.0011.4013.7515.000.00-1018732.95%
ADBE240920P004150002024-04-11 1:42PM EDT415.0012.5514.5515.500.00-1222931.90%
ADBE240920P004200002024-04-11 3:51PM EDT420.0013.7015.9516.950.00-4518531.77%
ADBE240920P004250002024-04-11 2:31PM EDT425.0014.7017.9018.950.00-14932.08%
ADBE240920P004300002024-04-11 10:09AM EDT430.0019.4318.8020.05+2.03+11.67%140431.44%
ADBE240920P004350002024-04-08 10:17AM EDT435.0020.7220.4521.40+2.52+13.85%18730.97%
ADBE240920P004400002024-04-12 11:04AM EDT440.0023.3322.4523.35+4.78+25.77%1216430.96%
ADBE240920P004450002024-04-11 11:23AM EDT445.0021.0024.3524.900.00-28830.51%
ADBE240920P004500002024-04-11 3:05PM EDT450.0026.4326.0026.85+4.38+19.86%11,70830.33%
ADBE240920P004550002024-04-11 3:31PM EDT455.0023.6528.1528.850.00-86630.11%
ADBE240920P004600002024-04-04 3:32PM EDT460.0026.1530.1531.550.00-619130.37%
ADBE240920P004650002024-04-11 11:27AM EDT465.0028.8031.8533.200.00-213829.70%
ADBE240920P004700002024-04-11 2:54PM EDT470.0029.9035.0035.450.00-617829.43%
ADBE240920P004750002024-04-11 10:08AM EDT475.0033.7536.5537.950.00-119429.28%
ADBE240920P004800002024-04-12 10:14AM EDT480.0039.4039.1541.40+5.30+15.54%230329.80%
ADBE240920P004850002024-04-11 1:15PM EDT485.0035.8742.8543.250.00-111628.96%
ADBE240920P004900002024-04-12 10:44AM EDT490.0046.1045.1545.80+5.00+12.17%29528.60%
ADBE240920P004950002024-04-11 11:41AM EDT495.0042.6547.9049.600.00-115829.15%
ADBE240920P005000002024-04-12 9:55AM EDT500.0050.0051.0551.70+4.07+8.86%351228.26%
ADBE240920P005050002024-04-11 2:54PM EDT505.0046.9553.3554.650.00-17927.96%
ADBE240920P005100002024-04-10 10:25AM EDT510.0050.3054.8557.850.00-1728627.79%
ADBE240920P005150002024-04-11 10:58AM EDT515.0054.1159.7561.600.00-514027.99%
ADBE240920P005200002024-04-03 10:06AM EDT520.0050.1063.3564.400.00-617827.30%
ADBE240920P005250002024-04-03 12:53PM EDT525.0053.1667.0067.850.00-56127.08%
ADBE240920P005300002024-03-27 10:55AM EDT530.0053.1569.1071.300.00-16626.77%
ADBE240920P005350002024-04-10 1:01PM EDT535.0064.5573.1076.050.00-26327.60%
ADBE240920P005400002024-04-11 10:26AM EDT540.0077.5077.0578.85+6.00+8.39%218426.49%
ADBE240920P005450002024-03-27 3:41PM EDT545.0062.0080.5584.800.00-17528.42%
ADBE240920P005500002024-04-09 9:40AM EDT550.0075.2284.9089.250.00-324628.84%
ADBE240920P005550002024-04-12 11:05AM EDT555.0090.6788.3091.05+18.22+25.15%19826.37%
ADBE240920P005600002024-04-02 11:46AM EDT560.0075.2592.9095.100.00-29526.15%
ADBE240920P005650002024-04-04 3:43PM EDT565.0087.0397.0599.550.00-111326.33%
ADBE240920P005700002024-04-08 11:47AM EDT570.0095.57100.20103.900.00-522526.32%
ADBE240920P005750002024-04-02 11:43AM EDT575.0086.25105.35106.600.00-16723.87%
ADBE240920P005800002024-04-10 3:15PM EDT580.0097.51109.00114.550.00-110428.73%
ADBE240920P005850002024-04-02 11:26AM EDT585.0093.45112.50117.350.00-54826.47%
ADBE240920P005900002024-03-15 3:58PM EDT590.00104.85118.10121.700.00-115826.18%
ADBE240920P005950002024-03-13 10:12AM EDT595.0058.30123.55125.500.00-136224.78%
ADBE240920P006000002024-04-12 10:40AM EDT600.00129.47125.85130.65+12.57+10.75%16325.72%
ADBE240920P006050002024-03-15 3:11PM EDT605.00118.49130.35137.550.00-13929.59%
ADBE240920P006100002024-03-15 10:12AM EDT610.00125.42136.25141.650.00-17628.80%
ADBE240920P006150002024-04-01 12:33PM EDT615.00116.95139.45146.800.00-47829.71%
ADBE240920P006200002024-03-18 10:20AM EDT620.00122.97144.70152.700.00-207131.84%
ADBE240920P006250002024-03-05 4:39PM EDT625.00100.98134.00141.450.00-3100.00%
ADBE240920P006300002024-03-05 4:42PM EDT630.00105.32138.90146.550.00-430.00%
ADBE240920P006350002024-03-05 4:42PM EDT635.00108.82143.20152.100.00-6200.00%
ADBE240920P006400002024-03-18 9:31AM EDT640.00143.95163.90171.600.00-1132.49%
ADBE240920P006450002024-03-05 1:48PM EDT645.00111.55153.00161.450.00-2120.00%
ADBE240920P006500002024-04-08 12:23PM EDT650.00169.15173.85181.600.00-30033.68%
ADBE240920P006550002024-03-27 2:04PM EDT655.00152.90178.45186.750.00-1034.55%
ADBE240920P006600002024-03-05 11:11AM EDT660.00125.25161.30169.300.00-420.00%
ADBE240920P006650002024-03-12 12:03PM EDT665.00110.85177.95185.850.00-200.00%
ADBE240920P006700002024-03-12 12:04PM EDT670.00114.75183.00191.700.00-200.00%
ADBE240920P006750002024-02-20 3:16PM EDT675.00143.40160.85168.000.00-170.00%
ADBE240920P006800002024-03-04 1:11PM EDT680.00124.75178.80186.950.00-100.00%
ADBE240920P006850002023-12-15 11:52AM EDT685.00111.22101.25103.500.00-230.00%
ADBE240920P006900002024-02-29 2:12PM EDT690.00136.05183.20189.650.00-500.00%
ADBE240920P006950002024-03-07 4:47PM EDT695.00147.50206.60213.150.00-400.00%
ADBE240920P007000002024-02-20 3:35PM EDT700.00164.63185.05192.500.00-100.00%
ADBE240920P007050002024-02-01 1:12PM EDT705.0099.70140.30143.750.00-260.00%
ADBE240920P007100002024-04-04 3:33PM EDT710.00226.40233.85241.700.00-4240.46%
ADBE240920P007150002024-02-29 2:13PM EDT715.00158.55206.00214.500.00-600.00%
ADBE240920P007200002024-01-22 4:50PM EDT720.00122.15180.00186.950.00-2290.00%
ADBE240920P007250002023-11-29 12:31PM EDT725.00121.85132.65135.400.00-2120.00%
ADBE240920P007300002024-03-11 9:58AM EDT730.00177.50239.80248.450.00-500.00%
ADBE240920P007600002023-12-19 12:15PM EDT760.00153.75163.65170.850.00--00.00%
ADBE240920P008000002023-12-21 3:00PM EDT800.00202.90185.00193.000.00--00.00%
ADBE240920P008600002023-12-12 3:45PM EDT860.00229.77259.85266.800.00--00.00%
ADBE240920P009000002023-12-20 3:15PM EDT900.00295.71284.10293.000.00--00.00%
ADBE240920P009200002023-12-12 3:45PM EDT920.00289.29319.80326.800.00--00.00%